Siemens Healthineers AG (VIE:SHL)
Austria
· Delayed Price · Currency is EUR 45.31
+0.54 (1.21%)
At close: Sep 26, 2025
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.06 | 45.34 | 45.06 | 45.31 | 45.31 | 1.21% | - |
| Sep 25, 2025 | 44.40 | 44.77 | 44.40 | 44.77 | 44.77 | -3.80% | - |
| Sep 24, 2025 | 46.40 | 46.54 | 46.23 | 46.54 | 46.54 | -1.29% | - |
| Sep 23, 2025 | 47.03 | 47.22 | 46.90 | 47.15 | 47.15 | 0.30% | - |
| Sep 22, 2025 | 47.24 | 47.24 | 47.01 | 47.01 | 47.01 | -0.47% | - |
| Sep 19, 2025 | 47.38 | 47.38 | 46.94 | 47.23 | 47.23 | -0.23% | - |
| Sep 18, 2025 | 47.56 | 47.94 | 47.34 | 47.34 | 47.34 | 0.04% | 22 |
| Sep 17, 2025 | 47.84 | 47.84 | 47.11 | 47.32 | 47.32 | -0.63% | - |
| Sep 16, 2025 | 47.84 | 47.93 | 47.62 | 47.62 | 47.62 | -0.44% | - |
| Sep 15, 2025 | 48.24 | 48.24 | 47.83 | 47.83 | 47.83 | 0.21% | 2 |
| Sep 12, 2025 | 48.00 | 48.17 | 47.73 | 47.73 | 47.73 | -0.56% | - |
| Sep 11, 2025 | 48.41 | 48.41 | 48.00 | 48.00 | 48.00 | -0.66% | - |
| Sep 10, 2025 | 47.36 | 48.32 | 47.32 | 48.32 | 48.32 | 2.09% | 25 |
| Sep 9, 2025 | 47.59 | 47.59 | 47.23 | 47.33 | 47.33 | -0.55% | - |
| Sep 8, 2025 | 47.50 | 47.59 | 47.27 | 47.59 | 47.59 | 0.83% | - |
| Sep 5, 2025 | 47.49 | 47.49 | 47.20 | 47.20 | 47.20 | 0.08% | - |
| Sep 4, 2025 | 46.75 | 47.16 | 46.75 | 47.16 | 47.16 | 1.18% | - |
| Sep 3, 2025 | 46.68 | 46.75 | 46.61 | 46.61 | 46.61 | 0.63% | 25 |
| Sep 2, 2025 | 47.57 | 47.57 | 46.32 | 46.32 | 46.32 | -2.63% | - |
| Sep 1, 2025 | 47.46 | 47.57 | 47.46 | 47.57 | 47.57 | 0.57% | 1 |
| Aug 29, 2025 | 47.51 | 47.51 | 47.04 | 47.30 | 47.30 | - | - |
| Aug 28, 2025 | 47.43 | 47.49 | 47.23 | 47.30 | 47.30 | 0.02% | - |
| Aug 27, 2025 | 47.16 | 47.59 | 47.16 | 47.29 | 47.29 | -0.13% | - |
| Aug 26, 2025 | 47.49 | 47.60 | 47.35 | 47.35 | 47.35 | -0.23% | - |
| Aug 25, 2025 | 47.90 | 47.90 | 47.46 | 47.46 | 47.46 | -1.15% | - |
| Aug 22, 2025 | 47.26 | 48.01 | 47.26 | 48.01 | 48.01 | 0.54% | 5 |
| Aug 21, 2025 | 48.10 | 48.10 | 47.75 | 47.75 | 47.75 | -0.83% | - |
| Aug 20, 2025 | 47.49 | 48.15 | 47.49 | 48.15 | 48.15 | 1.13% | 11 |
| Aug 19, 2025 | 47.35 | 47.61 | 47.35 | 47.61 | 47.61 | 0.89% | - |
| Aug 18, 2025 | 47.92 | 47.92 | 46.93 | 47.19 | 47.19 | 0.17% | 4 |
| Aug 15, 2025 | 47.24 | 47.26 | 46.98 | 47.11 | 47.11 | 1.18% | - |
| Aug 14, 2025 | 46.50 | 46.56 | 46.39 | 46.56 | 46.56 | 0.45% | - |
| Aug 13, 2025 | 46.45 | 46.45 | 46.16 | 46.35 | 46.35 | 0.39% | - |
| Aug 12, 2025 | 46.19 | 46.19 | 45.85 | 46.17 | 46.17 | 0.61% | - |
| Aug 11, 2025 | 46.76 | 46.76 | 45.89 | 45.89 | 45.89 | -1.27% | - |
| Aug 8, 2025 | 46.35 | 46.48 | 46.09 | 46.48 | 46.48 | 0.63% | - |
| Aug 7, 2025 | 45.76 | 46.19 | 45.76 | 46.19 | 46.19 | 1.96% | - |
| Aug 6, 2025 | 46.07 | 46.07 | 45.30 | 45.30 | 45.30 | -2.29% | - |
| Aug 5, 2025 | 46.55 | 46.55 | 46.29 | 46.36 | 46.36 | 0.24% | - |
| Aug 4, 2025 | 46.56 | 46.56 | 46.10 | 46.25 | 46.25 | -0.88% | - |
| Aug 1, 2025 | 46.72 | 46.72 | 46.36 | 46.66 | 46.66 | -1.44% | - |
| Jul 31, 2025 | 49.07 | 49.07 | 47.34 | 47.34 | 47.34 | -4.05% | - |
| Jul 30, 2025 | 49.19 | 49.88 | 49.13 | 49.34 | 49.34 | 1.92% | - |
| Jul 29, 2025 | 48.72 | 48.82 | 48.41 | 48.41 | 48.41 | 1.15% | - |
| Jul 28, 2025 | 48.90 | 48.90 | 47.86 | 47.86 | 47.86 | -0.44% | - |
| Jul 25, 2025 | 47.66 | 48.07 | 47.66 | 48.07 | 48.07 | 0.17% | - |
| Jul 24, 2025 | 47.37 | 47.99 | 47.37 | 47.99 | 47.99 | 3.32% | - |
| Jul 23, 2025 | 46.54 | 46.70 | 46.14 | 46.45 | 46.45 | 1.66% | - |
| Jul 22, 2025 | 45.70 | 45.81 | 45.54 | 45.69 | 45.69 | -0.15% | - |
| Jul 21, 2025 | 46.08 | 46.36 | 45.76 | 45.76 | 45.76 | -0.89% | - |